Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 356890.KQ stock page

CyberOne Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,985.002,180.001,985.002,130.002,130.0017,905
2026-07-202,255.002,255.002,055.002,075.002,075.0030,899
2026-07-162,115.002,225.002,115.002,150.002,150.0021,625
2026-07-152,060.002,220.002,060.002,205.002,205.0027,595
2026-07-142,130.002,170.002,060.002,060.002,060.0037,723
2026-07-132,305.002,320.002,145.002,145.002,145.0022,878
2026-07-102,085.002,290.002,085.002,270.002,270.0034,519
2026-07-092,085.002,180.002,085.002,085.002,085.0018,821
2026-07-082,155.002,245.002,085.002,125.002,125.0031,415
2026-07-072,240.002,315.002,155.002,155.002,155.0047,992
2026-07-062,170.002,315.002,170.002,255.002,255.0020,208
2026-07-032,135.002,280.002,135.002,210.002,210.0029,964
2026-07-022,230.002,255.002,150.002,160.002,160.0018,859
2026-07-012,225.002,340.002,175.002,245.002,245.0016,413
2026-06-302,110.002,350.002,110.002,240.002,240.0053,390
2026-06-291,905.002,245.001,905.002,155.002,155.0034,968
2026-06-262,160.002,225.001,871.002,060.002,060.00114,194
2026-06-252,130.002,235.002,005.002,175.002,175.0076,082
2026-06-242,145.002,230.002,080.002,140.002,140.0037,998
2026-06-232,400.002,410.002,160.002,160.002,160.0067,692
2026-06-222,350.002,440.002,265.002,415.002,415.0056,449
2026-06-192,465.002,475.002,310.002,365.002,365.0075,331
2026-06-182,615.002,685.002,465.002,465.002,465.0038,109
2026-06-172,670.002,720.002,555.002,630.002,630.0037,801
2026-06-162,645.002,680.002,555.002,600.002,600.0027,119
2026-06-152,660.002,685.002,595.002,610.002,610.0029,133
2026-06-122,625.002,700.002,585.002,590.002,590.0057,621
2026-06-112,535.002,630.002,400.002,575.002,575.0051,460
2026-06-102,585.002,595.002,420.002,570.002,570.00116,515
2026-06-092,505.002,655.002,500.002,585.002,585.0044,971
2026-06-082,500.002,605.002,410.002,505.002,505.0073,739
2026-06-052,790.002,930.002,520.002,630.002,630.00105,308
2026-06-042,785.002,995.002,725.002,845.002,845.0036,230
2026-06-022,830.002,900.002,695.002,790.002,790.00118,696
2026-06-012,905.002,925.002,735.002,830.002,830.00103,060
2026-05-293,100.003,130.002,935.002,945.002,945.00149,329
2026-05-283,135.003,185.002,985.003,125.003,125.00196,941
2026-05-273,450.003,460.003,115.003,135.003,135.00337,001
2026-05-263,350.003,945.003,350.003,445.003,445.004,381,813
2026-05-223,225.003,485.003,225.003,345.003,345.00124,516
2026-05-213,270.003,360.003,145.003,145.003,145.0076,865
2026-05-203,300.003,300.003,120.003,210.003,210.0079,290
2026-05-193,345.003,420.003,275.003,310.003,310.0095,498
2026-05-183,350.003,395.003,160.003,325.003,325.0090,517
2026-05-153,525.003,580.003,180.003,310.003,310.00185,632
2026-05-143,500.003,600.003,400.003,490.003,490.0074,490
2026-05-133,525.003,600.003,250.003,495.003,495.00118,680
2026-05-123,705.003,705.003,350.003,560.003,560.00162,264
2026-05-113,700.003,820.003,600.003,630.003,630.00240,348
2026-05-083,755.003,865.003,710.003,730.003,730.00166,288
2026-05-073,820.004,075.003,755.003,805.003,805.00796,679
2026-05-063,765.003,990.003,720.003,840.003,840.00534,193
2026-05-043,890.003,930.003,785.003,785.003,785.00198,283
2026-04-303,850.003,945.003,800.003,825.003,825.00257,576
2026-04-293,840.003,930.003,815.003,860.003,860.00261,541
2026-04-284,050.004,060.003,840.003,900.003,900.00499,901
2026-04-274,015.004,475.004,010.004,080.004,080.003,926,518
2026-04-244,370.004,515.003,965.003,985.003,985.005,823,869
2026-04-233,755.004,840.003,670.004,255.004,255.0015,419,150
2026-04-223,750.003,960.003,715.003,725.003,725.00339,505
← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2935.0000 KRW
2024-12-2730.0000 KRW
2023-12-2750.0000 KRW
2022-12-2880.0000 KRW
2021-12-2980.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.